[{"data":1,"prerenderedAt":1540},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-STEM":25,"$fqupnZ7AzLSYuA1gTj7w7FZewb6vTmRIIQqGBsRGNguc":26,"ticker-mcap-STEM":154,"ticker-profile-STEM":163,"ticker-earnings-STEM":177,"ticker-congress-STEM":181,"i-lucide:info":1538},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":150},{"identity":28,"transactions":33,"sectorSlug":130,"relatedTickers":131},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1758766","STEM, INC.","Technology","STEM",[34,49,60,71,76,84,91,94,99,106,109,115,124],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-21T00:00:00.000Z","0002081813-26-000004-0","4","Musfeldt Brian","Chief Financial Officer","D",6.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2081813\u002F000208181326000004\u002F0002081813-26-000004-index.htm",3375,21127.5,"M","2026-07-17","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":58,"insiderHistory":59},"0002081813-26-000004-1",6.11,996,2379,6085.56,"S","2026-07-20","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"2026-07-02T22:57:35.000Z","0001672864-26-000013-0","Laureles Saul R.","Chief Legal Officer",7.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1758766\u002F000167286426000013\u002F0001672864-26-000013-index.htm",5000,32450,39050,"2026-06-30",{"cik":29,"filedAt":61,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"0001672864-26-000013-1",2750,35200,21477.5,{"cik":29,"filedAt":61,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":66,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":55,"transactionDate":82,"intentLabel":57,"signalQuality":58,"insiderHistory":83},"0001672864-26-000013-2",7.85,675,34525,5298.75,"2026-07-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":89,"shares":67,"sharesOwnedAfter":90,"totalValue":69,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"2026-07-02T22:57:07.000Z","0001986259-26-000014-0","Tappin Matthew","President, Software Products","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1986259\u002F000198625926000014\u002F0001986259-26-000014-index.htm",7823,{"cik":29,"filedAt":85,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":89,"shares":73,"sharesOwnedAfter":93,"totalValue":75,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"0001986259-26-000014-1",10573,{"cik":29,"filedAt":85,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":89,"shares":52,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":55,"transactionDate":82,"intentLabel":57,"signalQuality":58,"insiderHistory":98},"0001986259-26-000014-2",9577,7818.599999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":104,"shares":67,"sharesOwnedAfter":105,"totalValue":69,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"2026-07-02T22:56:29.000Z","0001948274-26-000010-0","Carlson Michael James","President, Managed Services","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1948274\u002F000194827426000010\u002F0001948274-26-000010-index.htm",24458,{"cik":29,"filedAt":100,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":104,"shares":73,"sharesOwnedAfter":108,"totalValue":75,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"0001948274-26-000010-1",27208,{"cik":29,"filedAt":100,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":104,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":55,"transactionDate":82,"intentLabel":57,"signalQuality":58,"insiderHistory":114},"0001948274-26-000010-2",1347,25861,10573.949999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"2026-07-02T22:56:12.000Z","0002052035-26-000004-0","Narayanan Arun","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052035\u002F000205203526000004\u002F0002052035-26-000004-index.htm",8125,21105,63456.25,{"cik":29,"filedAt":116,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":120,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":55,"transactionDate":82,"intentLabel":57,"signalQuality":58,"insiderHistory":129},"0002052035-26-000004-1",1996,19109,15668.599999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[132,135,138,141,144,147],{"ticker":133,"issuerName":134},"CRWV","CoreWeave, Inc.",{"ticker":136,"issuerName":137},"DELL","Dell Technologies Inc.",{"ticker":139,"issuerName":140},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":142,"issuerName":143},"VICR","VICOR CORP",{"ticker":145,"issuerName":146},"NET","Cloudflare, Inc.",{"ticker":148,"issuerName":149},"RDDT","Reddit, Inc.",{"count":151,"fetchedAt":152,"source":153},13,"2026-07-31T09:16:10.395Z","sqlite",{"data":155,"meta":161},{"value":156,"quality":157,"closeDate":158,"ageDays":159,"sharesAsOf":160},47471852.608403206,"fresh","2026-07-30",1,"2026-04-29",{"count":159,"fetchedAt":162,"source":153},"2026-07-31T09:16:10.406Z",{"data":164,"meta":176},{"ticker":32,"ceo":165,"industry":166,"fullTimeEmployees":167,"ipoDate":168,"country":169,"state":170,"city":171,"website":172,"exchangeShort":25,"marketCap":25,"beta":173,"range52w":174,"fetchedAt":175},"Arun Narayanan","Software - Infrastructure",569,"2020-10-08","US","CA","San Francisco","https:\u002F\u002Fwww.stem.com",1.435,"7.12-32.23","2026-07-03T03:00:53.690Z",{"count":159,"fetchedAt":162,"source":153},{"data":178,"meta":180},{"ticker":32,"points":179},[],{"count":159,"fetchedAt":162,"source":153},{"data":182,"meta":1536},{"congressTrades":183,"insiderTrades":184,"priceHistory":198,"ticker":32},[],[185,186,187,188,189,190,191,192,193,194,195,196,197],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":66,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":55,"transactionDate":82},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":89,"shares":67,"sharesOwnedAfter":90,"totalValue":69,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":85,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":89,"shares":73,"sharesOwnedAfter":93,"totalValue":75,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":85,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":89,"shares":52,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":55,"transactionDate":82},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":104,"shares":67,"sharesOwnedAfter":105,"totalValue":69,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":100,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":104,"shares":73,"sharesOwnedAfter":108,"totalValue":75,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":100,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":104,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":55,"transactionDate":82},{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":116,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":120,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":55,"transactionDate":82},[199,202,205,208,211,214,217,220,223,226,229,232,235,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,293,296,299,301,304,307,310,313,316,319,322,325,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,431,434,437,440,442,445,448,451,454,457,460,463,466,469,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,625,628,631,634,637,640,643,645,647,650,653,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,708,711,714,717,720,723,726,729,732,735,737,740,743,746,749,752,755,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1168,1171,1174,1177,1180,1182,1185,1188,1190,1193,1196,1199,1202,1205,1208,1211,1214,1216,1218,1220,1223,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1260,1263,1266,1269,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1350,1353,1356,1358,1360,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1422,1425,1428,1431,1434,1437,1439,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1470,1473,1475,1477,1480,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1511,1513,1516,1519,1522,1525,1528,1531,1534],{"date":200,"close":201},"2021-08-06",540,{"date":203,"close":204},"2021-08-13",474.20001220703125,{"date":206,"close":207},"2021-08-20",428.6000061035156,{"date":209,"close":210},"2021-08-27",506.3999938964844,{"date":212,"close":213},"2021-09-03",510.6000061035156,{"date":215,"close":216},"2021-09-10",448.79998779296875,{"date":218,"close":219},"2021-09-17",518.7999877929688,{"date":221,"close":222},"2021-09-24",506,{"date":224,"close":225},"2021-10-01",492.6000061035156,{"date":227,"close":228},"2021-10-08",442.6000061035156,{"date":230,"close":231},"2021-10-15",441.20001220703125,{"date":233,"close":234},"2021-10-22",422.6000061035156,{"date":236,"close":204},"2021-10-29",{"date":238,"close":239},"2021-11-05",488.6000061035156,{"date":241,"close":242},"2021-11-12",495,{"date":244,"close":245},"2021-11-19",445.3999938964844,{"date":247,"close":248},"2021-11-26",421.79998779296875,{"date":250,"close":251},"2021-12-03",355.3999938964844,{"date":253,"close":254},"2021-12-10",371.20001220703125,{"date":256,"close":257},"2021-12-17",376,{"date":259,"close":260},"2021-12-23",395.79998779296875,{"date":262,"close":263},"2021-12-31",379.3999938964844,{"date":265,"close":266},"2022-01-07",316.6000061035156,{"date":268,"close":269},"2022-01-14",298,{"date":271,"close":272},"2022-01-21",250.1999969482422,{"date":274,"close":275},"2022-01-28",226.39999389648438,{"date":277,"close":278},"2022-02-04",227.60000610351562,{"date":280,"close":281},"2022-02-11",218,{"date":283,"close":284},"2022-02-18",213.1999969482422,{"date":286,"close":287},"2022-02-25",176.1999969482422,{"date":289,"close":290},"2022-03-04",163.60000610351562,{"date":292,"close":290},"2022-03-11",{"date":294,"close":295},"2022-03-18",215.39999389648438,{"date":297,"close":298},"2022-03-25",217.8000030517578,{"date":300,"close":275},"2022-04-01",{"date":302,"close":303},"2022-04-08",204.8000030517578,{"date":305,"close":306},"2022-04-14",189.1999969482422,{"date":308,"close":309},"2022-04-22",155.60000610351562,{"date":311,"close":312},"2022-04-29",143.39999389648438,{"date":314,"close":315},"2022-05-06",175.8000030517578,{"date":317,"close":318},"2022-05-13",155.1999969482422,{"date":320,"close":321},"2022-05-20",151.8000030517578,{"date":323,"close":324},"2022-05-27",177.1999969482422,{"date":326,"close":287},"2022-06-03",{"date":328,"close":329},"2022-06-10",164,{"date":331,"close":332},"2022-06-17",146,{"date":334,"close":335},"2022-06-24",168,{"date":337,"close":338},"2022-07-01",143,{"date":340,"close":341},"2022-07-08",176.60000610351562,{"date":343,"close":344},"2022-07-15",154.8000030517578,{"date":346,"close":347},"2022-07-22",173,{"date":349,"close":350},"2022-07-29",226.60000610351562,{"date":352,"close":353},"2022-08-05",289,{"date":355,"close":356},"2022-08-12",311.6000061035156,{"date":358,"close":359},"2022-08-19",292.20001220703125,{"date":361,"close":362},"2022-08-26",292.6000061035156,{"date":364,"close":365},"2022-09-02",283.3999938964844,{"date":367,"close":368},"2022-09-09",328,{"date":370,"close":371},"2022-09-16",328.79998779296875,{"date":373,"close":374},"2022-09-23",278.79998779296875,{"date":376,"close":377},"2022-09-30",266.79998779296875,{"date":379,"close":380},"2022-10-07",262.79998779296875,{"date":382,"close":383},"2022-10-14",244.39999389648438,{"date":385,"close":386},"2022-10-21",231.8000030517578,{"date":388,"close":389},"2022-10-28",267.6000061035156,{"date":391,"close":392},"2022-11-04",237.8000030517578,{"date":394,"close":395},"2022-11-11",268.6000061035156,{"date":397,"close":398},"2022-11-18",264.20001220703125,{"date":400,"close":401},"2022-11-25",273.79998779296875,{"date":403,"close":404},"2022-12-02",233.8000030517578,{"date":406,"close":407},"2022-12-09",211,{"date":409,"close":410},"2022-12-16",219.8000030517578,{"date":412,"close":413},"2022-12-23",186.1999969482422,{"date":415,"close":416},"2022-12-30",178.8000030517578,{"date":418,"close":419},"2023-01-06",151.1999969482422,{"date":421,"close":422},"2023-01-13",197,{"date":424,"close":425},"2023-01-20",204.39999389648438,{"date":427,"close":428},"2023-01-27",197.1999969482422,{"date":430,"close":425},"2023-02-03",{"date":432,"close":433},"2023-02-10",183.8000030517578,{"date":435,"close":436},"2023-02-17",166,{"date":438,"close":439},"2023-02-24",156.39999389648438,{"date":441,"close":315},"2023-03-03",{"date":443,"close":444},"2023-03-10",147.39999389648438,{"date":446,"close":447},"2023-03-17",130.1999969482422,{"date":449,"close":450},"2023-03-24",127.4000015258789,{"date":452,"close":453},"2023-03-31",113.4000015258789,{"date":455,"close":456},"2023-04-06",98.4000015258789,{"date":458,"close":459},"2023-04-14",93.80000305175781,{"date":461,"close":462},"2023-04-21",87.4000015258789,{"date":464,"close":465},"2023-04-28",84.5999984741211,{"date":467,"close":468},"2023-05-05",89,{"date":470,"close":468},"2023-05-12",{"date":472,"close":473},"2023-05-19",79.19999694824219,{"date":475,"close":476},"2023-05-26",98.5999984741211,{"date":478,"close":479},"2023-06-02",108.5999984741211,{"date":481,"close":482},"2023-06-09",111.4000015258789,{"date":484,"close":485},"2023-06-16",119,{"date":487,"close":488},"2023-06-23",102.5999984741211,{"date":490,"close":491},"2023-06-30",114.4000015258789,{"date":493,"close":494},"2023-07-07",121,{"date":496,"close":497},"2023-07-14",131.8000030517578,{"date":499,"close":500},"2023-07-21",139.8000030517578,{"date":502,"close":503},"2023-07-28",132.39999389648438,{"date":505,"close":506},"2023-08-04",138.8000030517578,{"date":508,"close":509},"2023-08-11",130.39999389648438,{"date":511,"close":512},"2023-08-18",110.80000305175781,{"date":514,"close":515},"2023-08-25",100.4000015258789,{"date":517,"close":518},"2023-09-01",103,{"date":520,"close":521},"2023-09-08",95.5999984741211,{"date":523,"close":524},"2023-09-15",96.4000015258789,{"date":526,"close":527},"2023-09-22",86.5999984741211,{"date":529,"close":530},"2023-09-29",84.80000305175781,{"date":532,"close":533},"2023-10-06",78.80000305175781,{"date":535,"close":536},"2023-10-13",76.5999984741211,{"date":538,"close":539},"2023-10-20",67.19999694824219,{"date":541,"close":542},"2023-10-27",60.79999923706055,{"date":544,"close":545},"2023-11-03",73.4000015258789,{"date":547,"close":548},"2023-11-10",56.599998474121094,{"date":550,"close":551},"2023-11-17",59.599998474121094,{"date":553,"close":554},"2023-11-24",52,{"date":556,"close":557},"2023-12-01",66,{"date":559,"close":560},"2023-12-08",69.19999694824219,{"date":562,"close":563},"2023-12-15",82,{"date":565,"close":566},"2023-12-22",79.5999984741211,{"date":568,"close":569},"2023-12-29",77.5999984741211,{"date":571,"close":572},"2024-01-05",70.19999694824219,{"date":574,"close":557},"2024-01-12",{"date":576,"close":577},"2024-01-19",56.20000076293945,{"date":579,"close":580},"2024-01-26",62.79999923706055,{"date":582,"close":583},"2024-02-02",59.79999923706055,{"date":585,"close":586},"2024-02-09",66.80000305175781,{"date":588,"close":589},"2024-02-16",62.599998474121094,{"date":591,"close":592},"2024-02-23",53.400001525878906,{"date":594,"close":595},"2024-03-01",51.599998474121094,{"date":597,"close":598},"2024-03-08",43.400001525878906,{"date":600,"close":601},"2024-03-15",37,{"date":603,"close":604},"2024-03-22",39.79999923706055,{"date":606,"close":607},"2024-03-28",43.79999923706055,{"date":609,"close":610},"2024-04-05",38.599998474121094,{"date":612,"close":613},"2024-04-12",35,{"date":615,"close":616},"2024-04-19",31,{"date":618,"close":619},"2024-04-26",36.599998474121094,{"date":621,"close":622},"2024-05-03",27.200000762939453,{"date":624,"close":5},"2024-05-10",{"date":626,"close":627},"2024-05-17",25.399999618530273,{"date":629,"close":630},"2024-05-24",26,{"date":632,"close":633},"2024-05-31",26.600000381469727,{"date":635,"close":636},"2024-06-07",24.200000762939453,{"date":638,"close":639},"2024-06-14",22.200000762939453,{"date":641,"close":642},"2024-06-21",22.600000381469727,{"date":644,"close":639},"2024-06-28",{"date":646,"close":642},"2024-07-05",{"date":648,"close":649},"2024-07-12",28.799999237060547,{"date":651,"close":652},"2024-07-19",24.600000381469727,{"date":654,"close":627},"2024-07-26",{"date":656,"close":657},"2024-08-02",21,{"date":659,"close":660},"2024-08-09",11.539999961853027,{"date":662,"close":663},"2024-08-16",11.239999771118164,{"date":665,"close":666},"2024-08-23",14.960000038146973,{"date":668,"close":669},"2024-08-30",11.65999984741211,{"date":671,"close":672},"2024-09-06",8.84000015258789,{"date":674,"close":675},"2024-09-13",8.880000114440918,{"date":677,"close":678},"2024-09-20",7.099999904632568,{"date":680,"close":681},"2024-09-27",6.579999923706055,{"date":683,"close":684},"2024-10-04",8.279999732971191,{"date":686,"close":687},"2024-10-11",10.84000015258789,{"date":689,"close":690},"2024-10-18",11.479999542236328,{"date":692,"close":693},"2024-10-25",10.819999694824219,{"date":695,"close":696},"2024-11-01",8,{"date":698,"close":699},"2024-11-08",7.239999771118164,{"date":701,"close":702},"2024-11-15",7.059999942779541,{"date":704,"close":705},"2024-11-22",7.840000152587891,{"date":707,"close":705},"2024-11-29",{"date":709,"close":710},"2024-12-06",7.800000190734863,{"date":712,"close":713},"2024-12-13",7.159999847412109,{"date":715,"close":716},"2024-12-20",6.480000019073486,{"date":718,"close":719},"2024-12-27",11.899999618530273,{"date":721,"close":722},"2025-01-03",24.399999618530273,{"date":724,"close":725},"2025-01-10",16.420000076293945,{"date":727,"close":728},"2025-01-17",14.020000457763672,{"date":730,"close":731},"2025-01-24",15.640000343322754,{"date":733,"close":734},"2025-01-31",12.140000343322754,{"date":736,"close":690},"2025-02-07",{"date":738,"close":739},"2025-02-14",10.199999809265137,{"date":741,"close":742},"2025-02-21",11.300000190734863,{"date":744,"close":745},"2025-02-28",8.579999923706055,{"date":747,"close":748},"2025-03-07",8.819999694824219,{"date":750,"close":751},"2025-03-14",8.600000381469727,{"date":753,"close":754},"2025-03-21",8.399999618530273,{"date":756,"close":710},"2025-03-28",{"date":758,"close":759},"2025-04-04",6.940000057220459,{"date":761,"close":762},"2025-04-11",7.119999885559082,{"date":764,"close":765},"2025-04-17",7.480000019073486,{"date":767,"close":768},"2025-04-25",8.300000190734863,{"date":770,"close":771},"2025-05-02",10.319999694824219,{"date":773,"close":774},"2025-05-09",10.720000267028809,{"date":776,"close":777},"2025-05-16",10.859999656677246,{"date":779,"close":780},"2025-05-23",9.199999809265137,{"date":782,"close":783},"2025-05-30",9.779999732971191,{"date":785,"close":786},"2025-06-06",11.260000228881836,{"date":788,"close":789},"2025-06-13",9.100000381469727,{"date":791,"close":792},"2025-06-20",8.359999656677246,{"date":794,"close":795},"2025-06-27",6.429999828338623,{"date":797,"close":798},"2025-07-03",8.609999656677246,{"date":800,"close":801},"2025-07-11",8.380000114440918,{"date":803,"close":804},"2025-07-18",13.5,{"date":806,"close":807},"2025-07-25",14.989999771118164,{"date":809,"close":810},"2025-07-29",15.170000076293945,{"date":812,"close":813},"2025-07-30",14.239999771118164,{"date":815,"close":816},"2025-07-31",13.020000457763672,{"date":818,"close":819},"2025-08-01",12.229999542236328,{"date":821,"close":822},"2025-08-04",13.479999542236328,{"date":824,"close":825},"2025-08-05",11.90999984741211,{"date":827,"close":828},"2025-08-06",11.649999618530273,{"date":830,"close":831},"2025-08-07",12.449999809265137,{"date":833,"close":834},"2025-08-08",12.720000267028809,{"date":836,"close":837},"2025-08-11",13.930000305175781,{"date":839,"close":840},"2025-08-12",14.180000305175781,{"date":842,"close":843},"2025-08-13",15.239999771118164,{"date":845,"close":846},"2025-08-14",14.699999809265137,{"date":848,"close":849},"2025-08-15",14.779999732971191,{"date":851,"close":852},"2025-08-18",14.399999618530273,{"date":854,"close":855},"2025-08-19",14.539999961853027,{"date":857,"close":858},"2025-08-20",16.469999313354492,{"date":860,"close":861},"2025-08-21",15.289999961853027,{"date":863,"close":864},"2025-08-22",16.739999771118164,{"date":866,"close":867},"2025-08-25",16.559999465942383,{"date":869,"close":870},"2025-08-26",16.780000686645508,{"date":872,"close":873},"2025-08-27",16.25,{"date":875,"close":876},"2025-08-28",15.710000038146973,{"date":878,"close":879},"2025-08-29",15.130000114440918,{"date":881,"close":882},"2025-09-02",14.84000015258789,{"date":884,"close":885},"2025-09-03",14.489999771118164,{"date":887,"close":888},"2025-09-04",14.229999542236328,{"date":890,"close":891},"2025-09-05",13.979999542236328,{"date":893,"close":804},"2025-09-08",{"date":895,"close":896},"2025-09-09",13.859999656677246,{"date":898,"close":899},"2025-09-10",13.180000305175781,{"date":901,"close":902},"2025-09-11",14.600000381469727,{"date":904,"close":905},"2025-09-12",14.800000190734863,{"date":907,"close":908},"2025-09-15",15.1899995803833,{"date":910,"close":911},"2025-09-16",16.540000915527344,{"date":913,"close":914},"2025-09-17",17.600000381469727,{"date":916,"close":917},"2025-09-18",17.1299991607666,{"date":919,"close":920},"2025-09-19",18.100000381469727,{"date":922,"close":923},"2025-09-22",20.079999923706055,{"date":925,"close":926},"2025-09-23",20.010000228881836,{"date":928,"close":929},"2025-09-24",22.219999313354492,{"date":931,"close":932},"2025-09-25",19.40999984741211,{"date":934,"close":935},"2025-09-26",17.860000610351562,{"date":937,"close":938},"2025-09-29",17.15999984741211,{"date":940,"close":941},"2025-09-30",17.520000457763672,{"date":943,"close":944},"2025-10-01",20.209999084472656,{"date":946,"close":947},"2025-10-02",21.59000015258789,{"date":949,"close":950},"2025-10-03",22.350000381469727,{"date":952,"close":953},"2025-10-06",21.690000534057617,{"date":955,"close":956},"2025-10-07",23.010000228881836,{"date":958,"close":959},"2025-10-08",23.399999618530273,{"date":961,"close":962},"2025-10-09",22.979999542236328,{"date":964,"close":965},"2025-10-10",20.829999923706055,{"date":967,"close":968},"2025-10-13",23.68000030517578,{"date":970,"close":971},"2025-10-14",27.520000457763672,{"date":973,"close":974},"2025-10-15",29.790000915527344,{"date":976,"close":977},"2025-10-16",25.90999984741211,{"date":979,"close":980},"2025-10-17",23.65999984741211,{"date":982,"close":983},"2025-10-20",24.59000015258789,{"date":985,"close":986},"2025-10-21",23.649999618530273,{"date":988,"close":989},"2025-10-22",20.75,{"date":991,"close":992},"2025-10-23",20.700000762939453,{"date":994,"close":995},"2025-10-24",23.81999969482422,{"date":997,"close":998},"2025-10-27",22.520000457763672,{"date":1000,"close":1001},"2025-10-28",23.459999084472656,{"date":1003,"close":1004},"2025-10-29",23.100000381469727,{"date":1006,"close":1007},"2025-10-30",16.940000534057617,{"date":1009,"close":1010},"2025-10-31",19.610000610351562,{"date":1012,"close":1013},"2025-11-03",18.989999771118164,{"date":1015,"close":1016},"2025-11-04",17.670000076293945,{"date":1018,"close":1019},"2025-11-05",19.579999923706055,{"date":1021,"close":1022},"2025-11-06",17.329999923706055,{"date":1024,"close":1025},"2025-11-07",18.440000534057617,{"date":1027,"close":1028},"2025-11-10",18.670000076293945,{"date":1030,"close":1031},"2025-11-11",18.6299991607666,{"date":1033,"close":1034},"2025-11-12",17.780000686645508,{"date":1036,"close":1037},"2025-11-13",16.5,{"date":1039,"close":1040},"2025-11-14",16.690000534057617,{"date":1042,"close":1043},"2025-11-17",15.569999694824219,{"date":1045,"close":1046},"2025-11-18",16.170000076293945,{"date":1048,"close":1049},"2025-11-19",15.399999618530273,{"date":1051,"close":1052},"2025-11-20",13.850000381469727,{"date":1054,"close":1055},"2025-11-21",14.319999694824219,{"date":1057,"close":1058},"2025-11-24",14.949999809265137,{"date":1060,"close":1061},"2025-11-25",16.020000457763672,{"date":1063,"close":1064},"2025-11-26",16.3700008392334,{"date":1066,"close":1067},"2025-11-28",17.299999237060547,{"date":1069,"close":1070},"2025-12-01",16.700000762939453,{"date":1072,"close":1073},"2025-12-02",17.200000762939453,{"date":1075,"close":1076},"2025-12-03",17.239999771118164,{"date":1078,"close":1028},"2025-12-04",{"date":1080,"close":1081},"2025-12-05",18.299999237060547,{"date":1083,"close":1084},"2025-12-08",18.049999237060547,{"date":1086,"close":1087},"2025-12-09",18.31999969482422,{"date":1089,"close":1013},"2025-12-10",{"date":1091,"close":1092},"2025-12-11",21.889999389648438,{"date":1094,"close":1095},"2025-12-12",19.229999542236328,{"date":1097,"close":1098},"2025-12-15",17.700000762939453,{"date":1100,"close":1101},"2025-12-16",17.489999771118164,{"date":1103,"close":1104},"2025-12-17",15.920000076293945,{"date":1106,"close":1107},"2025-12-18",16.600000381469727,{"date":1109,"close":1110},"2025-12-19",16.68000030517578,{"date":1112,"close":1113},"2025-12-22",16.90999984741211,{"date":1115,"close":1116},"2025-12-23",16.440000534057617,{"date":1118,"close":1119},"2025-12-24",16.389999389648438,{"date":1121,"close":1061},"2025-12-26",{"date":1123,"close":1124},"2025-12-29",15.140000343322754,{"date":1126,"close":1127},"2025-12-30",15.270000457763672,{"date":1129,"close":1130},"2025-12-31",15.050000190734863,{"date":1132,"close":1133},"2026-01-02",16.959999084472656,{"date":1135,"close":1081},"2026-01-05",{"date":1137,"close":1138},"2026-01-06",18.530000686645508,{"date":1140,"close":1141},"2026-01-07",17.959999084472656,{"date":1143,"close":1144},"2026-01-08",17.040000915527344,{"date":1146,"close":1147},"2026-01-09",17.68000030517578,{"date":1149,"close":1150},"2026-01-12",17.75,{"date":1152,"close":1153},"2026-01-13",18.8799991607666,{"date":1155,"close":1156},"2026-01-14",19.8799991607666,{"date":1158,"close":1159},"2026-01-15",19.700000762939453,{"date":1161,"close":1162},"2026-01-16",20.540000915527344,{"date":1164,"close":1165},"2026-01-20",19.84000015258789,{"date":1167,"close":1028},"2026-01-21",{"date":1169,"close":1170},"2026-01-22",18.959999084472656,{"date":1172,"close":1173},"2026-01-23",18.75,{"date":1175,"close":1176},"2026-01-26",17.770000457763672,{"date":1178,"close":1179},"2026-01-27",17.309999465942383,{"date":1181,"close":1007},"2026-01-28",{"date":1183,"close":1184},"2026-01-29",16.6200008392334,{"date":1186,"close":1187},"2026-01-30",15.600000381469727,{"date":1189,"close":1187},"2026-02-02",{"date":1191,"close":1192},"2026-02-03",15.359999656677246,{"date":1194,"close":1195},"2026-02-04",14.369999885559082,{"date":1197,"close":1198},"2026-02-05",11.989999771118164,{"date":1200,"close":1201},"2026-02-06",12.75,{"date":1203,"close":1204},"2026-02-09",12.430000305175781,{"date":1206,"close":1207},"2026-02-10",11.84000015258789,{"date":1209,"close":1210},"2026-02-11",11.5,{"date":1212,"close":1213},"2026-02-12",11.130000114440918,{"date":1215,"close":742},"2026-02-13",{"date":1217,"close":742},"2026-02-17",{"date":1219,"close":742},"2026-02-18",{"date":1221,"close":1222},"2026-02-19",11.470000267028809,{"date":1224,"close":786},"2026-02-20",{"date":1226,"close":1227},"2026-02-23",10.619999885559082,{"date":1229,"close":1230},"2026-02-24",11.140000343322754,{"date":1232,"close":1233},"2026-02-25",11.640000343322754,{"date":1235,"close":1236},"2026-02-26",11.390000343322754,{"date":1238,"close":1239},"2026-02-27",10.510000228881836,{"date":1241,"close":1242},"2026-03-02",10.069999694824219,{"date":1244,"close":1245},"2026-03-03",9.5,{"date":1247,"close":1248},"2026-03-04",10.050000190734863,{"date":1250,"close":1251},"2026-03-05",12.180000305175781,{"date":1253,"close":1254},"2026-03-06",12.109999656677246,{"date":1256,"close":1257},"2026-03-09",11.270000457763672,{"date":1259,"close":777},"2026-03-10",{"date":1261,"close":1262},"2026-03-11",10.640000343322754,{"date":1264,"close":1265},"2026-03-12",10.600000381469727,{"date":1267,"close":1268},"2026-03-13",10.460000038146973,{"date":1270,"close":1271},"2026-03-16",10.890000343322754,{"date":1273,"close":1274},"2026-03-17",10.899999618530273,{"date":1276,"close":1277},"2026-03-18",10.59000015258789,{"date":1279,"close":1268},"2026-03-19",{"date":1281,"close":1282},"2026-03-20",9.699999809265137,{"date":1284,"close":1285},"2026-03-23",10.149999618530273,{"date":1287,"close":1288},"2026-03-24",9.989999771118164,{"date":1290,"close":1291},"2026-03-25",10.470000267028809,{"date":1293,"close":1294},"2026-03-26",9.720000267028809,{"date":1296,"close":1297},"2026-03-27",8.75,{"date":1299,"close":1300},"2026-03-30",8.25,{"date":1302,"close":672},"2026-03-31",{"date":1304,"close":1305},"2026-04-01",8.829999923706055,{"date":1307,"close":1308},"2026-04-02",8.65999984741211,{"date":1310,"close":1311},"2026-04-06",9.069999694824219,{"date":1313,"close":1314},"2026-04-07",8.8100004196167,{"date":1316,"close":1317},"2026-04-08",9.680000305175781,{"date":1319,"close":1320},"2026-04-09",9.729999542236328,{"date":1322,"close":1323},"2026-04-10",9.420000076293945,{"date":1325,"close":1326},"2026-04-13",9.649999618530273,{"date":1328,"close":1329},"2026-04-14",10.350000381469727,{"date":1331,"close":1332},"2026-04-15",10.75,{"date":1334,"close":1335},"2026-04-16",10.699999809265137,{"date":1337,"close":1338},"2026-04-17",10.8100004196167,{"date":1340,"close":1341},"2026-04-20",11.279999732971191,{"date":1343,"close":1344},"2026-04-21",10.829999923706055,{"date":1346,"close":1347},"2026-04-22",11.800000190734863,{"date":1349,"close":1341},"2026-04-23",{"date":1351,"close":1352},"2026-04-24",11.40999984741211,{"date":1354,"close":1355},"2026-04-27",11.289999961853027,{"date":1357,"close":1227},"2026-04-28",{"date":160,"close":1359},10.34000015258789,{"date":1361,"close":1335},"2026-04-30",{"date":1363,"close":1364},"2026-05-01",10.760000228881836,{"date":1366,"close":1367},"2026-05-04",10.130000114440918,{"date":1369,"close":1370},"2026-05-05",10.579999923706055,{"date":1372,"close":1373},"2026-05-06",10.90999984741211,{"date":1375,"close":1376},"2026-05-07",8.729999542236328,{"date":1378,"close":1379},"2026-05-08",9.15999984741211,{"date":1381,"close":1382},"2026-05-11",9.130000114440918,{"date":1384,"close":1385},"2026-05-12",8.890000343322754,{"date":1387,"close":1388},"2026-05-13",8.989999771118164,{"date":1390,"close":1391},"2026-05-14",9.34000015258789,{"date":1393,"close":1297},"2026-05-15",{"date":1395,"close":1396},"2026-05-18",8.789999961853027,{"date":1398,"close":1399},"2026-05-19",8.630000114440918,{"date":1401,"close":1402},"2026-05-20",8.899999618530273,{"date":1404,"close":1405},"2026-05-21",9.149999618530273,{"date":1407,"close":1408},"2026-05-22",9.460000038146973,{"date":1410,"close":1411},"2026-05-26",10.279999732971191,{"date":1413,"close":1414},"2026-05-27",10.25,{"date":1416,"close":1417},"2026-05-28",10.210000038146973,{"date":1419,"close":1294},"2026-05-29",{"date":1421,"close":1285},"2026-06-01",{"date":1423,"close":1424},"2026-06-02",10.020000457763672,{"date":1426,"close":1427},"2026-06-03",9.039999961853027,{"date":1429,"close":1430},"2026-06-04",9.170000076293945,{"date":1432,"close":1433},"2026-06-05",7.699999809265137,{"date":1435,"close":1436},"2026-06-08",7.78000020980835,{"date":1438,"close":1433},"2026-06-09",{"date":1440,"close":1441},"2026-06-10",7.389999866485596,{"date":1443,"close":1444},"2026-06-11",7.570000171661377,{"date":1446,"close":1447},"2026-06-12",7.309999942779541,{"date":1449,"close":1450},"2026-06-15",7.760000228881836,{"date":1452,"close":1436},"2026-06-16",{"date":1454,"close":1455},"2026-06-17",7.679999828338623,{"date":1457,"close":1458},"2026-06-18",8.220000267028809,{"date":1460,"close":1461},"2026-06-22",8.0600004196167,{"date":1463,"close":1464},"2026-06-23",7.630000114440918,{"date":1466,"close":1467},"2026-06-24",7.449999809265137,{"date":1469,"close":699},"2026-06-25",{"date":1471,"close":1472},"2026-06-26",7.360000133514404,{"date":1474,"close":765},"2026-06-29",{"date":70,"close":1476},7.809999942779541,{"date":1478,"close":1479},"2026-07-01",7.920000076293945,{"date":82,"close":1481},7.849999904632568,{"date":1483,"close":1484},"2026-07-06",7.789999961853027,{"date":1486,"close":1487},"2026-07-07",7.179999828338623,{"date":1489,"close":1490},"2026-07-08",6.920000076293945,{"date":1492,"close":1493},"2026-07-09",7.090000152587891,{"date":1495,"close":1496},"2026-07-10",6.960000038146973,{"date":1498,"close":1499},"2026-07-13",6.519999980926514,{"date":1501,"close":1502},"2026-07-14",6.610000133514404,{"date":1504,"close":1505},"2026-07-15",6.630000114440918,{"date":1507,"close":1508},"2026-07-16",6.320000171661377,{"date":46,"close":1510},6.260000228881836,{"date":56,"close":1512},6.090000152587891,{"date":1514,"close":1515},"2026-07-21",6.289999961853027,{"date":1517,"close":1518},"2026-07-22",6.010000228881836,{"date":1520,"close":1521},"2026-07-23",5.809999942779541,{"date":1523,"close":1524},"2026-07-24",5.489999771118164,{"date":1526,"close":1527},"2026-07-27",5.579999923706055,{"date":1529,"close":1530},"2026-07-28",5.329999923706055,{"date":1532,"close":1533},"2026-07-29",4.949999809265137,{"date":158,"close":1535},5.300000190734863,{"count":159,"fetchedAt":1537,"source":153},"2026-07-31T09:16:10.416Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1539},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785489370328]